Brookfield Infrastructure Partners L.P. (BIP) Charts

$33.51

$0.17 (0.5%)
Last update: 04:00 PM EST
Day's range
$33.24
Day's range
$33.71

5 DAY PERFORMANCE

+1.19%

1 MONTH PERFORMANCE

+8.68%

3 MONTH PERFORMANCE

+10.91%

6 MONTH PERFORMANCE

-4.05%

YEAR-TO-DATE PERFORMANCE

+5.39%

1 YEAR PERFORMANCE

+14.82%

Brookfield Infrastructure Partners L.P. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $33.45 $33.51 (0.18%) $33.71 $33.24 268.60 K $15.47 B
06/03/2025 $33.25 $33.34 (0.27%) $33.57 $33.11 313.20 K $15.39 B
06/02/2025 $33.10 $33.14 (0.12%) $33.27 $32.76 424.94 K $15.30 B
05/30/2025 $32.69 $33.11 (1.28%) $33.36 $32.64 295.00 K $15.28 B
05/29/2025 $33.50 $33.09 (-1.22%) $33.59 $32.99 305.60 K $15.27 B
05/28/2025 $33.19 $33.29 (0.3%) $33.37 $32.83 466.03 K $15.37 B
05/27/2025 $32.90 $33.26 (1.09%) $33.33 $32.69 567.94 K $15.35 B
05/23/2025 $32.16 $32.57 (1.27%) $32.72 $32.16 475.81 K $15.03 B
05/22/2025 $32.02 $32.36 (1.06%) $32.38 $31.61 276.80 K $14.94 B
05/21/2025 $32.91 $32.30 (-1.85%) $33.10 $32.25 353.24 K $14.91 B
05/20/2025 $33.00 $32.86 (-0.42%) $33.49 $32.77 433.80 K $15.17 B
05/19/2025 $32.52 $32.99 (1.45%) $33.03 $32.51 162.14 K $15.23 B
05/16/2025 $32.48 $32.89 (1.26%) $32.92 $32.32 333.56 K $15.18 B
05/15/2025 $31.68 $32.49 (2.56%) $32.61 $31.68 342.24 K $15.00 B
05/14/2025 $32.34 $32.09 (-0.77%) $32.50 $31.83 356.89 K $14.81 B
05/13/2025 $32.36 $32.34 (-0.06%) $32.50 $31.74 1.11 M $14.93 B
05/12/2025 $32.50 $31.97 (-1.63%) $32.74 $31.56 536.64 K $14.76 B
05/09/2025 $32.08 $31.86 (-0.69%) $32.22 $31.65 589.71 K $14.71 B
05/08/2025 $32.24 $31.93 (-0.96%) $32.24 $31.65 399.26 K $14.74 B
05/07/2025 $31.25 $31.64 (1.25%) $31.84 $31.17 285.40 K $14.61 B
05/06/2025 $30.92 $31.16 (0.78%) $31.34 $30.81 271.89 K $14.38 B
05/05/2025 $30.92 $30.83 (-0.29%) $31.03 $30.55 385.61 K $14.23 B
05/02/2025 $30.50 $30.97 (1.54%) $31.06 $30.22 554.51 K $14.30 B
05/01/2025 $30.01 $30.11 (0.33%) $30.47 $29.19 424.70 K $13.90 B
04/30/2025 $29.45 $30.01 (1.9%) $30.47 $29.00 383.41 K $13.85 B
04/29/2025 $29.23 $29.45 (0.75%) $29.50 $28.91 455.17 K $13.59 B
04/28/2025 $29.00 $29.17 (0.59%) $29.20 $28.90 387.40 K $13.46 B
04/25/2025 $28.90 $28.90 (0%) $29.05 $28.76 489.84 K $13.34 B
04/24/2025 $28.73 $28.93 (0.7%) $29.19 $28.68 1.29 M $13.35 B
04/23/2025 $29.40 $28.81 (-2.01%) $29.89 $28.80 484.20 K $13.30 B
04/22/2025 $28.24 $28.81 (2.02%) $29.03 $28.12 308.83 K $13.30 B
04/21/2025 $27.90 $28.04 (0.5%) $28.10 $27.36 868.13 K $12.94 B
04/17/2025 $28.51 $27.90 (-2.14%) $29.00 $27.89 2.58 M $12.88 B
04/16/2025 $28.89 $28.53 (-1.25%) $28.94 $28.04 459.55 K $13.17 B
04/15/2025 $28.71 $28.58 (-0.45%) $29.01 $28.51 557.40 K $13.19 B
04/14/2025 $28.70 $29.03 (1.15%) $29.25 $28.25 442.60 K $13.40 B
04/11/2025 $27.49 $28.26 (2.8%) $28.50 $27.09 570.26 K $13.04 B
04/10/2025 $29.36 $27.48 (-6.4%) $29.50 $26.55 1.22 M $12.68 B
04/09/2025 $26.99 $29.36 (8.78%) $29.68 $26.86 1.40 M $13.55 B
04/08/2025 $27.50 $26.99 (-1.85%) $28.62 $26.42 1.32 M $12.46 B
04/07/2025 $26.61 $27.06 (1.69%) $27.81 $25.72 1.56 M $12.49 B
04/04/2025 $28.65 $27.63 (-3.56%) $28.96 $27.45 1.04 M $12.75 B
04/03/2025 $29.09 $29.64 (1.89%) $29.98 $29.05 745.51 K $13.68 B
04/02/2025 $30.04 $30.29 (0.83%) $30.31 $29.78 392.91 K $13.98 B
04/01/2025 $29.70 $30.36 (2.22%) $30.42 $29.36 440.21 K $14.01 B
03/31/2025 $29.55 $29.79 (0.81%) $29.87 $29.25 474.70 K $13.75 B
03/28/2025 $30.36 $29.71 (-2.14%) $30.57 $29.53 534.65 K $13.71 B
03/27/2025 $30.04 $30.36 (1.07%) $30.45 $29.95 454.10 K $14.01 B
03/26/2025 $30.47 $30.15 (-1.05%) $30.57 $30.03 483.50 K $13.92 B
03/25/2025 $30.00 $30.14 (0.47%) $30.25 $29.49 504.19 K $13.91 B
03/24/2025 $29.14 $29.99 (2.92%) $29.99 $29.13 535.32 K $13.84 B
03/21/2025 $28.86 $28.72 (-0.49%) $28.90 $28.28 613.35 K $13.26 B
03/20/2025 $29.20 $28.75 (-1.54%) $29.30 $28.52 628.14 K $13.27 B
03/19/2025 $28.59 $29.47 (3.08%) $29.68 $28.36 768.98 K $13.60 B
03/18/2025 $28.88 $28.68 (-0.69%) $28.88 $28.25 481.40 K $13.24 B
03/17/2025 $28.00 $28.89 (3.18%) $29.01 $27.98 616.29 K $13.34 B
03/14/2025 $27.67 $28.00 (1.19%) $28.03 $27.55 560.17 K $12.92 B
03/13/2025 $28.59 $27.52 (-3.74%) $28.59 $27.45 587.80 K $12.70 B
03/12/2025 $28.50 $28.39 (-0.39%) $28.67 $27.98 535.80 K $13.10 B
03/11/2025 $28.18 $28.23 (0.18%) $28.72 $27.98 525.00 K $13.03 B
03/10/2025 $28.32 $28.17 (-0.53%) $28.68 $28.10 809.32 K $13.00 B
03/07/2025 $29.19 $28.66 (-1.82%) $29.21 $28.03 885.13 K $13.23 B
03/06/2025 $29.76 $28.86 (-3.02%) $30.11 $28.75 1.11 M $13.32 B
03/05/2025 $29.90 $30.21 (1.04%) $30.58 $29.90 831.53 K $13.94 B